Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.04 45.05 44.63 44.76 1,135,986 +0.08(+0.18%)
Apr 27, 2018 44.32 44.75 44.23 44.68 769,505 +0.55(+1.25%)
Apr 26, 2018 44.18 44.24 43.97 44.13 1,044,451 +0.38(+0.86%)
Apr 25, 2018 43.73 43.84 43.57 43.75 1,076,569 +0.02(+0.04%)
Apr 24, 2018 43.78 43.83 43.53 43.73 1,236,826 +0.63(+1.47%)
Apr 23, 2018 43.31 43.34 42.97 43.10 1,046,112 -0.19(-0.44%)
Apr 20, 2018 43.60 43.68 43.19 43.29 1,046,258 -0.48(-1.10%)
Apr 19, 2018 43.96 44.04 43.54 43.77 1,595,552 -1.14(-2.53%)
Apr 18, 2018 45.05 45.16 44.87 44.91 1,215,996 -0.02(-0.05%)
Apr 17, 2018 44.77 45.01 44.68 44.93 741,343 +0.08(+0.18%)
Apr 16, 2018 44.83 44.97 44.68 44.85 726,101 +0.02(+0.05%)
Apr 13, 2018 44.60 44.90 44.59 44.83 697,857 +0.26(+0.59%)
Apr 12, 2018 44.80 44.85 44.53 44.57 739,636 -0.12(-0.27%)
Apr 11, 2018 44.75 44.97 44.67 44.69 724,684 -0.12(-0.27%)
Apr 10, 2018 44.86 44.96 44.63 44.81 1,579,278 -0.25(-0.55%)
Apr 09, 2018 45.15 45.27 44.92 45.05 1,476,209 -0.04(-0.09%)
Apr 06, 2018 45.20 45.53 44.99 45.09 1,219,710 -0.06(-0.12%)
Apr 05, 2018 44.90 45.29 44.80 45.15 1,071,329 +0.05(+0.11%)
Apr 04, 2018 44.52 45.22 44.41 45.10 1,439,375 +0.88(+1.99%)
Apr 03, 2018 44.25 44.31 43.97 44.22 1,068,547 +0.47(+1.08%)
Apr 02, 2018 44.29 44.40 43.67 43.75 1,132,278 -0.68(-1.53%)
Mar 29, 2018 44.43 44.43 44.43 0 +0.37(+0.83%)
Mar 28, 2018 43.60 44.38 43.57 44.06 2,450,294 +1.69(+3.98%)
Mar 27, 2018 42.41 42.71 42.24 42.37 2,102,948 -0.04(-0.09%)
Mar 26, 2018 42.17 42.47 42.00 42.41 1,311,453 +0.37(+0.87%)
Mar 23, 2018 42.27 42.56 42.04 42.05 2,003,211 +0.01(+0.02%)
Mar 22, 2018 42.09 42.35 41.98 42.04 1,686,362 +0.11(+0.27%)
Mar 21, 2018 42.12 42.26 41.80 41.93 1,126,909 -0.26(-0.63%)
Mar 20, 2018 42.08 42.28 42.05 42.19 952,013 +0.04(+0.09%)
Mar 19, 2018 42.23 42.65 42.07 42.15 1,695,076 +0.14(+0.32%)
Mar 16, 2018 41.91 42.19 41.81 42.01 1,510,546 +0.24(+0.57%)
Mar 15, 2018 41.89 42.04 41.77 41.77 1,254,754 -0.88(-2.06%)
Mar 14, 2018 42.83 42.89 42.48 42.65 2,662,277 +0.25(+0.58%)
Mar 13, 2018 42.78 42.82 42.37 42.41 1,064,175 -0.66(-1.54%)
Mar 12, 2018 43.22 43.25 43.03 43.07 977,607 -0.14(-0.33%)
Mar 09, 2018 43.11 43.29 43.00 43.21 964,956 +0.25(+0.58%)
Mar 08, 2018 42.75 43.12 42.69 42.97 1,071,377 +0.78(+1.86%)
Mar 07, 2018 42.24 41.97 42.18 1,135,223 +0.46(+1.11%)
Mar 06, 2018 42.01 42.03 41.57 41.72 833,195 -0.14(-0.34%)
Mar 05, 2018 41.26 41.93 41.26 41.86 1,042,276 +0.45(+1.08%)
Mar 02, 2018 41.07 41.46 40.95 41.41 1,242,158 +0.47(+1.15%)
Mar 01, 2018 40.71 41.12 40.57 40.94 2,079,393 -0.32(-0.78%)
Feb 28, 2018 41.69 41.69 41.25 41.26 2,118,089 -0.26(-0.62%)
Feb 27, 2018 42.23 42.25 41.51 41.52 1,213,004 -1.50(-3.49%)
Feb 26, 2018 42.95 43.09 42.73 43.02 1,141,490 +0.83(+1.97%)
Feb 23, 2018 42.25 42.25 41.95 42.19 1,106,419 +0.54(+1.29%)
Feb 22, 2018 41.65 2,009,601 +0.36(+0.87%)
Feb 21, 2018 41.81 41.96 41.29 41.29 1,721,172 -0.60(-1.43%)
Feb 20, 2018 42.06 42.22 41.84 41.89 1,352,110 -0.93(-2.17%)
Feb 16, 2018 42.82 42.82 42.82 0 -0.18(-0.41%)
Feb 15, 2018 42.31 43.02 42.25 43.00 1,093,944 +0.73(+1.73%)
Feb 14, 2018 41.84 42.43 41.78 42.27 1,529,855 +0.17(+0.41%)
Feb 13, 2018 41.87 42.09 2,245,886 -0.23(-0.54%)
Feb 12, 2018 41.96 42.51 41.94 42.32 1,352,450 +0.78(+1.87%)
Feb 09, 2018 41.74 41.88 40.74 41.54 1,975,073 -0.29(-0.68%)
Feb 08, 2018 42.69 42.83 41.83 41.83 1,794,220 -0.69(-1.62%)
Feb 07, 2018 42.59 43.06 42.52 42.52 1,778,229 -0.66(-1.52%)
Feb 06, 2018 42.47 43.25 42.32 43.18 3,472,126 -0.06(-0.13%)
Feb 05, 2018 44.15 44.27 42.96 43.23 2,834,788 -1.77(-3.93%)
Feb 02, 2018 45.46 45.54 44.99 45.00 2,010,299 -0.55(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.